Fair Isaac and Company (NY: FICO )

1,195.33 +29.98 (+2.57%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.93 35.94 35.51 35.64 387,704 -0.29(-0.80%)
Sep 27, 2007 35.82 35.93 35.53 35.93 273,632 +0.25(+0.69%)
Sep 26, 2007 35.76 35.86 35.44 35.68 430,557 +0.04(+0.11%)
Sep 25, 2007 35.53 35.82 35.46 35.64 300,883 +0.09(+0.25%)
Sep 24, 2007 35.88 35.98 35.48 35.55 653,840 -0.37(-1.02%)
Sep 21, 2007 36.51 36.51 35.70 35.92 739,343 -0.38(-1.03%)
Sep 20, 2007 36.88 36.90 36.28 36.30 529,535 -0.57(-1.55%)
Sep 19, 2007 36.80 37.22 36.74 36.87 526,698 +0.35(+0.95%)
Sep 18, 2007 36.70 36.80 36.13 36.52 870,030 +0.02(+0.05%)
Sep 17, 2007 36.87 36.90 36.28 36.50 409,789 -0.53(-1.44%)
Sep 14, 2007 36.34 37.30 35.78 37.04 376,358 +0.40(+1.10%)
Sep 13, 2007 36.63 37.13 36.16 36.63 456,999 +0.17(+0.46%)
Sep 12, 2007 36.46 36.82 36.18 36.46 440,992 -0.03(-0.08%)
Sep 11, 2007 36.40 36.77 35.98 36.49 549,594 +0.24(+0.65%)
Sep 10, 2007 37.02 37.33 36.06 36.26 639,859 -0.73(-1.97%)
Sep 07, 2007 37.13 37.54 36.56 36.99 578,467 -0.50(-1.34%)
Sep 06, 2007 37.54 37.79 36.74 37.49 736,507 -0.02(-0.05%)
Sep 05, 2007 37.19 37.93 36.73 37.51 682,003 +0.25(+0.66%)
Sep 04, 2007 36.43 37.47 36.34 37.26 511,300 +0.75(+2.05%)
Aug 31, 2007 36.23 36.62 35.80 36.51 616,356 +0.67(+1.87%)
Aug 30, 2007 35.64 36.48 35.54 35.84 588,496 +0.08(+0.22%)
Aug 29, 2007 35.47 35.79 35.36 35.76 264,007 +0.47(+1.34%)
Aug 28, 2007 35.63 35.63 35.04 35.29 719,690 -0.58(-1.62%)
Aug 27, 2007 36.11 36.27 35.70 35.87 276,570 -0.26(-0.71%)
Aug 24, 2007 35.51 36.23 35.44 36.13 331,782 +0.51(+1.44%)
Aug 23, 2007 35.93 35.93 35.49 35.61 234,527 -0.15(-0.41%)
Aug 22, 2007 35.87 36.09 35.51 35.76 350,018 +0.20(+0.56%)
Aug 21, 2007 35.33 35.72 35.28 35.56 642,392 +0.13(+0.36%)
Aug 20, 2007 35.94 36.23 35.28 35.44 686,866 -0.53(-1.48%)
Aug 17, 2007 36.58 36.58 35.53 35.97 289,233 +0.10(+0.28%)
Aug 16, 2007 35.06 36.22 34.87 35.87 1,117,829 +0.68(+1.94%)
Aug 15, 2007 35.89 36.46 35.15 35.19 1,137,584 -0.70(-1.95%)
Aug 14, 2007 36.43 36.57 35.85 35.89 809,550 -0.54(-1.49%)
Aug 13, 2007 36.07 36.96 36.07 36.43 525,483 +0.38(+1.07%)
Aug 10, 2007 35.16 36.21 35.09 36.05 1,079,276 +0.51(+1.44%)
Aug 09, 2007 35.83 36.33 35.30 35.54 2,032,030 -0.73(-2.01%)
Aug 08, 2007 36.93 37.35 35.70 36.27 1,344,252 -0.76(-2.05%)
Aug 07, 2007 37.31 37.42 36.75 37.03 891,300 -0.29(-0.77%)
Aug 06, 2007 37.60 37.71 36.86 37.31 934,563 -0.28(-0.74%)
Aug 03, 2007 37.92 38.54 37.58 37.59 619,598 -0.95(-2.46%)
Aug 02, 2007 38.07 38.72 37.91 38.54 865,472 +0.58(+1.53%)
Aug 01, 2007 38.71 39.12 37.46 37.95 1,484,158 -0.80(-2.06%)
Jul 31, 2007 38.64 39.36 38.50 38.75 969,211 +0.11(+0.28%)
Jul 30, 2007 38.24 38.75 38.04 38.64 1,009,227 +0.67(+1.77%)
Jul 27, 2007 37.29 38.33 37.00 37.97 1,146,195 +0.79(+2.12%)
Jul 26, 2007 37.56 38.22 36.65 37.18 1,745,937 -0.47(-1.26%)
Jul 25, 2007 37.45 37.87 37.07 37.66 994,234 +0.37(+0.98%)
Jul 24, 2007 37.97 38.04 37.11 37.29 552,735 -0.91(-2.38%)
Jul 23, 2007 38.50 38.89 38.10 38.20 416,172 -0.20(-0.51%)
Jul 20, 2007 39.18 39.21 38.38 38.40 562,359 -0.85(-2.16%)
Jul 19, 2007 38.92 39.32 38.89 39.25 263,501 +0.29(+0.73%)
Jul 18, 2007 38.74 38.99 38.42 38.96 453,554 +0.13(+0.33%)
Jul 17, 2007 38.89 39.12 38.70 38.83 1,281,239 +0.09(+0.23%)
Jul 16, 2007 38.89 38.99 38.61 38.74 470,476 -0.22(-0.56%)
Jul 13, 2007 38.89 39.02 38.62 38.96 283,864 +0.01(+0.03%)
Jul 12, 2007 38.99 39.31 38.65 38.95 436,341 +0.06(+0.15%)
Jul 11, 2007 38.78 38.96 38.66 38.89 277,279 +0.18(+0.46%)
Jul 10, 2007 39.29 39.34 38.67 38.71 377,067 -0.79(-2.00%)
Jul 09, 2007 39.68 39.68 39.19 39.50 208,693 -0.21(-0.52%)
Jul 06, 2007 39.47 39.75 39.17 39.71 329,148 +0.24(+0.60%)
Jul 05, 2007 39.43 39.58 38.65 39.47 1,130,594 -0.31(-0.77%)
Jul 03, 2007 40.00 40.08 39.73 39.78 205,958 -0.23(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.